Shenzhen - Delayed Quote
CNY
Jiangsu Yanghe Distillery Co., Ltd. (002304.SZ)
37.88
+0.84
(+2.27%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
35.00
38.43
36.53
37.88
37.88
18,077,957
Oct 30, 2026
35.00
37.58
34.81
37.04
37.04
17,439,147
Oct 29, 2026
36.45
36.93
36.22
36.60
36.60
5,395,178
Oct 28, 2026
37.20
37.40
36.49
36.58
36.58
7,365,275
Oct 27, 2026
38.10
38.20
37.29
37.37
37.37
7,155,750
Oct 26, 2026
37.20
38.29
37.14
38.21
38.21
10,587,532
Oct 23, 2026
36.29
37.25
36.20
37.23
37.23
7,913,851
Oct 22, 2026
36.93
36.98
36.15
36.30
36.30
6,881,219
Oct 21, 2026
37.90
38.10
36.84
36.93
36.93
6,053,992
Oct 20, 2026
37.90
38.14
37.43
37.98
37.98
6,207,606
Oct 19, 2026
37.90
38.48
37.76
37.97
37.97
7,431,561
Oct 16, 2026
37.05
38.02
37.01
37.95
37.95
9,287,121
Oct 15, 2026
36.80
37.65
36.75
37.24
37.24
6,452,288
Oct 14, 2026
37.08
37.35
36.97
37.07
37.07
4,350,303
Oct 13, 2026
37.39
37.69
37.24
37.29
37.29
5,825,168
Oct 12, 2026
37.29
37.55
37.20
37.50
37.50
4,089,081
Oct 9, 2026
37.00
37.38
36.98
37.28
37.28
5,296,131
Oct 8, 2026
37.10
37.19
36.87
37.02
37.02
4,779,554
Sep 30, 2026
36.93
37.69
36.83
37.25
37.25
5,832,826
Sep 29, 2026
37.01
37.19
36.90
36.90
36.90
3,542,305
Sep 28, 2026
37.40
37.53
36.95
37.01
37.01
4,099,955
Sep 24, 2026
37.94
38.02
37.44
37.47
37.47
4,301,107
Sep 23, 2026
38.35
38.76
37.97
38.03
38.03
5,566,784
Sep 22, 2026
38.40
38.61
38.18
38.35
38.35
3,404,624
Sep 21, 2026
38.10
38.50
37.91
38.40
38.40
3,386,906
Sep 18, 2026
37.96
38.28
37.93
38.06
38.06
2,765,745
Sep 17, 2026
37.78
38.11
37.68
37.95
37.95
2,083,800
Sep 16, 2026
37.89
37.97
37.54
37.91
37.91
2,499,068
Sep 15, 2026
38.09
38.29
37.91
37.93
37.93
2,272,028
Sep 14, 2026
38.07
38.33
37.98
38.07
38.07
2,222,702
Sep 11, 2026
38.39
38.39
37.88
38.07
38.07
4,321,697
Sep 10, 2026
39.09
39.19
38.40
38.48
38.48
6,084,655
Sep 9, 2026
39.61
39.62
39.10
39.12
39.12
4,529,747
Sep 8, 2026
39.41
39.88
39.39
39.68
39.68
3,772,593
Sep 7, 2026
39.55
39.74
39.19
39.50
39.50
4,212,189
Sep 4, 2026
38.77
39.89
38.76
39.59
39.59
7,998,159
Sep 3, 2026
38.80
39.21
38.68
38.75
38.75
3,453,307
Sep 2, 2026
39.46
39.59
38.80
38.85
38.85
4,109,199
Sep 1, 2026
38.59
39.69
38.50
39.46
39.46
6,952,079
Aug 31, 2026
39.13
39.23
38.60
38.64
38.64
5,344,152
Aug 28, 2026
38.80
39.25
38.67
39.13
39.13
5,103,308
Aug 27, 2026
39.11
39.23
38.55
38.88
38.88
8,569,749
Aug 26, 2026
39.20
39.97
39.08
39.91
39.91
4,504,686
Aug 25, 2026
38.97
39.44
38.97
39.43
39.43
3,432,526
Aug 24, 2026
38.82
39.24
38.70
39.05
39.05
4,177,308
Aug 21, 2026
39.41
39.44
38.73
38.83
38.83
3,725,199
Aug 20, 2026
39.04
39.58
39.04
39.41
39.41
4,118,924
Aug 19, 2026
39.58
39.88
39.00
39.02
39.02
4,473,698
Aug 18, 2026
39.80
40.22
39.44
39.65
39.65
4,352,736
Aug 17, 2026
40.00
40.00
39.43
39.82
39.82
7,221,923
Aug 14, 2026
41.56
41.64
40.55
40.58
40.58
6,083,091
Aug 13, 2026
41.40
42.13
41.40
41.57
41.57
7,096,244
Aug 12, 2026
40.95
41.98
40.82
41.62
41.62
8,436,924
Aug 11, 2026
41.29
41.57
40.80
41.10
41.10
5,912,200
Aug 10, 2026
40.80
42.01
40.80
41.57
41.57
9,511,014
Aug 7, 2026
40.86
40.96
40.22
40.84
40.84
7,458,873
Aug 6, 2026
41.39
41.48
40.60
40.88
40.88
7,677,223
Aug 5, 2026
41.94
42.00
41.16
41.29
41.29
8,018,305
Aug 4, 2026
42.80
42.88
41.86
41.92
41.92
7,250,354
Aug 3, 2026
42.80
43.23
42.57
42.63
42.63
7,308,180
Jul 31, 2026
41.80
42.90
41.60
42.90
42.90
11,009,094
Jul 30, 2026
40.37
43.05
40.36
42.44
42.44
18,118,634
Jul 29, 2026
40.00
40.99
40.00
40.49
40.49
10,294,303
Jul 28, 2026
39.63
40.31
39.47
40.12
40.12
6,537,118
Jul 27, 2026
39.33
39.93
39.24
39.70
39.70
4,439,289
Jul 24, 2026
40.11
40.50
39.32
39.34
39.34
5,702,833
Jul 23, 2026
40.33
40.69
39.80
40.25
40.25
6,491,624
Jul 22, 2026
40.04
40.83
39.54
40.83
40.83
10,191,059
Jul 21, 2026
40.60
41.87
40.11
40.27
40.27
14,146,544
Jul 20, 2026
39.80
41.17
39.80
40.94
40.94
12,717,747
Jul 17, 2026
40.16
40.81
39.49
39.77
39.77
9,961,689
Jul 16, 2026
39.69
40.43
39.40
40.17
40.17
9,925,357
Jul 15, 2026
37.95
40.09
37.70
39.69
39.69
12,785,627
Jul 14, 2026
38.02
38.24
37.75
38.08
38.08
5,239,750
Jul 13, 2026
38.35
38.53
37.91
38.10
38.10
5,853,915
Jul 10, 2026
37.66
38.90
37.29
38.65
38.65
8,950,393
Jul 9, 2026
38.00
38.17
37.51
37.64
37.64
4,593,553
Jul 8, 2026
37.98
38.44
37.52
38.21
38.21
5,658,075
Jul 7, 2026
39.09
39.09
37.80
37.92
37.92
6,225,427
Jul 6, 2026
38.50
39.45
38.33
39.19
39.19
6,659,655
Jul 3, 2026
38.53
39.11
38.33
38.68
38.68
6,935,682
Jul 2, 2026
38.50
39.08
38.14
38.41
38.41
7,162,386
Jul 1, 2026
38.10
38.96
37.84
38.61
38.61
8,485,549
Jun 30, 2026
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
38.59
38.77
37.83
38.15
38.15
7,560,913
Jun 29, 2026
39.15
40.29
38.50
40.06
38.59
9,296,905
Jun 26, 2026
40.09
40.50
39.20
39.22
37.78
7,148,629
Jun 25, 2026
39.75
41.00
39.56
40.17
38.70
9,083,746
Jun 24, 2026
40.61
41.06
39.97
39.98
38.51
6,817,279
Jun 23, 2026
41.08
41.88
40.55
40.68
39.19
7,050,218
Jun 22, 2026
40.84
41.79
40.38
41.25
39.74
6,976,795
Jun 18, 2026
41.95
42.00
40.74
41.03
39.52
6,653,551
Jun 17, 2026
42.80
43.10
41.72
42.08
40.54
6,168,008
Jun 16, 2026
43.00
43.25
42.18
42.80
41.23
6,478,598
Jun 15, 2026
43.08
43.55
42.64
43.09
41.51
6,405,595
Jun 12, 2026
43.20
44.34
43.00
43.00
41.42
8,849,367
Jun 11, 2026
42.96
43.58
42.80
43.36
41.77
5,012,240
Jun 10, 2026
41.98
43.45
41.82
43.24
41.65
8,677,347
Jun 9, 2026
42.20
42.50
41.80
41.98
40.44
4,519,452
Jun 8, 2026
43.30
43.75
42.10
42.25
40.70
5,926,818
Jun 5, 2026
43.28
44.15
42.91
43.30
41.71
5,765,109
Jun 4, 2026
44.04
44.41
43.00
43.01
41.43
6,055,816
Jun 3, 2026
44.69
44.69
43.70
44.02
42.40
5,903,987
Jun 2, 2026
45.49
45.82
44.69
44.69
43.05
6,034,771
Jun 1, 2026
45.28
45.69
44.91
45.59
43.92
6,318,315
May 29, 2026
43.66
45.87
43.62
45.39
43.72
13,333,588
May 28, 2026
44.75
44.79
43.69
43.86
42.25
6,665,874
May 27, 2026
44.00
46.21
43.41
45.21
43.55
12,688,630
May 26, 2026
44.20
45.07
43.95
44.19
42.57
5,248,148
May 25, 2026
43.49
44.72
43.32
44.47
42.84
9,210,275
May 22, 2026
44.60
44.69
43.55
43.61
42.01
6,859,683
May 21, 2026
44.79
45.40
44.55
44.60
42.96
6,382,959
May 20, 2026
45.00
45.45
44.61
44.85
43.20
5,284,812
May 19, 2026
45.00
45.70
45.00
45.15
43.49
4,565,145
May 18, 2026
45.80
45.83
44.93
45.12
43.46
6,649,094
May 15, 2026
46.68
46.72
45.91
45.95
44.26
6,765,019
May 14, 2026
46.86
48.15
46.22
47.15
45.42
10,404,347
May 13, 2026
47.61
47.70
46.79
47.02
45.29
6,840,655
May 12, 2026
48.22
48.38
47.61
47.62
45.87
6,100,129
May 11, 2026
48.23
48.59
47.82
48.29
46.52
6,994,126
May 8, 2026
48.50
48.56
48.18
48.30
46.53
5,546,488
May 7, 2026
48.80
49.10
48.56
48.63
46.85
6,418,321
May 6, 2026
48.74
48.86
48.48
48.68
46.89
6,467,548
Apr 30, 2026
49.73
49.83
49.23
49.23
47.42
5,280,459
Apr 29, 2026
49.50
50.19
49.30
49.78
47.95
5,718,878
Apr 28, 2026
49.20
50.18
49.20
49.50
47.68
5,179,926
Apr 27, 2026
49.70
49.77
49.33
49.43
47.62
4,000,948
Apr 24, 2026
49.90
50.45
49.71
49.87
48.04
4,644,231
Apr 23, 2026
49.55
50.50
49.55
50.03
48.19
6,945,039
Apr 22, 2026
49.67
49.69
49.36
49.42
47.61
3,566,789
Apr 21, 2026
50.10
50.35
49.65
49.73
47.91
3,112,747
Apr 20, 2026
49.73
50.11
49.48
49.95
48.12
3,454,480
Apr 17, 2026
49.90
49.92
49.62
49.74
47.91
4,489,876
Apr 16, 2026
50.52
50.68
50.26
50.40
48.55
4,087,808
Apr 15, 2026
50.37
50.88
50.08
50.52
48.67
4,149,809
Apr 14, 2026
50.19
50.48
49.90
50.40
48.55
4,731,670
Apr 13, 2026
50.05
50.14
49.80
50.12
48.28
2,318,995
Apr 10, 2026
50.01
50.48
49.98
50.27
48.43
3,695,521
Apr 9, 2026
50.44
50.56
49.77
49.92
48.09
3,710,938
Apr 8, 2026
50.36
50.69
50.11
50.69
48.83
4,394,906
Apr 7, 2026
50.70
50.86
49.53
49.77
47.94
4,641,863
Apr 3, 2026
51.85
51.86
50.60
50.66
48.80
3,570,135
Apr 2, 2026
51.15
52.19
51.10
51.85
49.95
5,767,218
Apr 1, 2026
51.16
51.80
50.82
51.35
49.47
4,613,498
Mar 31, 2026
51.79
52.08
50.73
50.74
48.88
5,537,807
Mar 30, 2026
50.45
51.59
50.29
51.09
49.22
4,611,418
Mar 27, 2026
49.63
51.06
49.61
50.80
48.94
6,172,456
Mar 26, 2026
50.20
50.99
49.86
49.88
48.05
5,071,247
Mar 25, 2026
49.80
50.07
49.55
50.02
48.18
3,446,115
Mar 24, 2026
49.21
49.76
48.75
49.69
47.87
5,261,027
Mar 23, 2026
49.99
50.00
48.60
48.74
46.95
7,278,147
Mar 20, 2026
50.77
51.15
50.27
50.36
48.51
4,315,265
Mar 19, 2026
51.00
51.22
50.67
50.76
48.90
3,706,469
Mar 18, 2026
51.64
51.68
50.96
51.35
49.47
4,943,950
Mar 17, 2026
51.69
52.33
51.53
51.55
49.66
5,430,239
Mar 16, 2026
51.16
51.99
51.05
51.76
49.86
9,560,931
Mar 13, 2026
51.07
51.35
51.00
51.23
49.35
6,961,259
Mar 12, 2026
51.25
51.43
50.71
51.02
49.15
6,155,864
Mar 11, 2026
51.28
51.45
51.02
51.31
49.43
4,549,312
Mar 10, 2026
51.30
51.56
51.12
51.37
49.48
4,123,057
Mar 9, 2026
51.09
51.57
50.91
51.17
49.29
5,245,290
Mar 6, 2026
50.74
51.85
50.60
51.72
49.82
5,794,556
Mar 5, 2026
50.88
51.14
50.56
50.77
48.91
4,278,638
Mar 4, 2026
50.92
50.93
50.14
50.31
48.46
6,594,809
Mar 3, 2026
51.80
52.59
51.13
51.19
49.31
9,434,338
Mar 2, 2026
52.70
52.84
51.88
51.91
50.01
9,340,067
Feb 27, 2026
53.22
53.41
53.03
53.20
51.25
4,709,386
Feb 26, 2026
54.00
54.01
53.18
53.25
51.30
7,699,158
Feb 25, 2026
53.99
54.45
53.91
54.00
52.02
6,862,933
Feb 24, 2026
54.70
54.76
53.92
53.92
51.94
5,823,346
Feb 13, 2026
54.42
54.74
54.04
54.07
52.09
4,975,399
Feb 12, 2026
54.99
55.00
54.32
54.34
52.35
7,376,788
Feb 11, 2026
55.00
55.28
54.90
55.03
53.01
4,563,655
Feb 10, 2026
55.54
55.55
55.00
55.08
53.06
8,635,649
Feb 9, 2026
55.36
56.10
55.36
55.66
53.62
7,416,694
Feb 6, 2026
55.50
55.80
55.00
55.24
53.21
8,089,225
Feb 5, 2026
55.30
56.35
55.28
55.78
53.73
11,340,369
Feb 4, 2026
54.96
56.00
54.62
55.61
53.57
12,209,104
Feb 3, 2026
55.36
56.41
54.81
55.21
53.18
14,395,277
Feb 2, 2026
55.01
57.55
55.01
55.87
53.82
19,175,809
Jan 30, 2026
58.80
58.80
55.00
55.32
53.29
29,614,000
Jan 29, 2026
54.12
59.82
53.88
59.82
57.62
44,636,709
Jan 28, 2026
54.20
54.90
53.90
54.38
52.38
16,203,108
Jan 27, 2026
55.98
55.98
54.11
54.35
52.36
23,654,625
Jan 26, 2026
59.00
59.66
56.38
56.39
54.32
39,661,118
Jan 23, 2026
63.50
64.09
62.49
62.55
60.25
8,841,048
Jan 22, 2026
63.22
64.58
63.21
63.52
61.19
7,789,494
Jan 21, 2026
63.85
64.35
63.02
63.18
60.86
6,227,532
Jan 20, 2026
61.99
64.70
61.93
64.19
61.83
12,109,039
Jan 19, 2026
61.88
62.18
61.67
61.99
59.72
3,081,108
Jan 16, 2026
62.94
63.00
61.86
62.00
59.72
4,313,305
Jan 15, 2026
62.96
63.54
62.68
62.95
60.64
3,933,010
Jan 14, 2026
63.30
63.99
62.72
63.30
60.98
6,683,971
Jan 13, 2026
63.22
63.63
62.72
63.55
61.22
6,175,840
Jan 12, 2026
62.61
63.45
62.60
63.20
60.88
5,115,730
Jan 9, 2026
62.35
63.05
62.30
62.60
60.30
4,624,508
Jan 8, 2026
62.11
62.39
61.88
62.30
60.01
2,869,095
Jan 7, 2026
62.75
62.75
62.17
62.26
59.98
4,488,400
Jan 6, 2026
61.61
63.38
61.33
63.38
61.05
4,926,679
Jan 5, 2026
60.69
61.67
60.65
61.58
59.32
5,487,041
Dec 31, 2025
61.18
61.30
60.65
60.74
58.51
3,757,883
Dec 30, 2025
61.40
61.41
61.04
61.19
58.94
3,207,291
Dec 29, 2025
62.13
62.18
61.35
61.47
59.21
4,647,769
Dec 26, 2025
62.51
62.51
61.89
62.13
59.85
4,625,330
Dec 25, 2025
62.11
62.99
62.03
62.69
60.39
3,790,061
Dec 24, 2025
62.14
62.17
61.84
62.10
59.82
2,774,666
Dec 23, 2025
62.55
62.65
62.08
62.14
59.86
2,699,361
Dec 22, 2025
62.74
62.87
62.50
62.55
60.25
2,584,643
Dec 19, 2025
62.10
62.76
61.92
62.75
60.45
3,690,946
Dec 18, 2025
62.31
62.48
62.01
62.04
59.76
3,650,633
Dec 17, 2025
62.39
62.58
62.00
62.38
60.09
3,539,018
Dec 16, 2025
62.01
62.59
61.80
62.38
60.09
3,836,210
Dec 15, 2025
62.98
63.05
62.31
62.32
60.03
4,596,084
Dec 12, 2025
62.67
62.98
62.02
62.45
60.16
5,034,480
Dec 11, 2025
62.90
63.05
62.35
62.43
60.14
3,103,892
Dec 10, 2025
61.84
63.00
61.70
62.98
60.67
4,698,858
Dec 9, 2025
62.76
62.85
61.97
62.09
59.81
3,821,976
Dec 8, 2025
62.84
63.03
62.62
62.75
60.45
3,492,980
Dec 5, 2025
62.34
63.00
62.17
62.86
60.55
5,729,092
Dec 4, 2025
63.37
63.38
62.16
62.33
60.04
6,472,834
Dec 3, 2025
63.83
64.07
63.11
63.40
61.07
5,644,510
Dec 2, 2025
65.51
65.60
63.80
63.91
61.56
8,456,960
Dec 1, 2025
66.17
66.20
65.32
65.50
63.10
5,830,932
Nov 28, 2025
65.91
66.32
65.82
66.20
63.77
2,304,387
Nov 27, 2025
66.17
66.28
65.70
66.06
63.64
2,504,100
Nov 26, 2025
65.78
66.26
65.70
66.14
63.71
3,965,115
Nov 25, 2025
66.65
66.85
65.56
65.71
63.30
7,112,085
Nov 24, 2025
66.99
67.25
66.50
66.50
64.06
4,374,095
Nov 21, 2025
68.20
68.57
66.90
66.95
64.49
5,554,994
Nov 20, 2025
68.50
68.90
68.10
68.26
65.76
2,489,683
Nov 19, 2025
68.61
68.95
68.20
68.48
65.97
2,671,944
Nov 18, 2025
68.46
69.26
68.31
68.99
66.46
4,383,801
Nov 17, 2025
69.85
69.85
68.24
68.46
65.95
6,531,928
Nov 14, 2025
70.20
71.00
69.82
69.88
67.32
3,559,265
Nov 13, 2025
70.20
70.60
69.82
70.39
67.81
4,758,716
Nov 12, 2025
70.65
71.30
70.10
70.30
67.72
3,655,820
Nov 11, 2025
71.49
71.55
70.42
70.80
68.20
4,953,035
Nov 10, 2025
69.41
71.99
69.40
71.55
68.92
8,159,120
Nov 7, 2025
69.85
70.29
69.41
69.46
66.91
2,784,446
Nov 6, 2025
69.81
70.66
69.81
70.09
67.52
2,630,691
Nov 5, 2025
70.30
70.71
69.56
69.81
67.25
3,467,272
Nov 4, 2025
70.90
71.49
70.30
70.56
67.97
4,871,900
Nov 3, 2025
70.66
71.54
69.31
70.90
68.30
6,439,133
